Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.411,58 +167,56 (+0,26%)
Union Pacific Corporation (UNP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 2024-06-14 9:37AM EDT | 205.00 | 20.00 | 23.60 | 25.80 | 0.00 | - | 1 | 2 | 37.54% |
| UNP240816C00210000 | 2024-06-20 9:30AM EDT | 210.00 | 17.95 | 19.20 | 21.70 | +1.41 | +8.52% | 2 | 7 | 35.45% |
| UNP240816C00215000 | 2024-06-20 9:48AM EDT | 215.00 | 13.60 | 15.00 | 17.40 | 0.00 | - | 1 | 3 | 32.11% |
| UNP240816C00220000 | 2024-06-21 3:01PM EDT | 220.00 | 11.37 | 11.50 | 11.90 | +0.87 | +8.29% | 2 | 39 | 24.60% |
| UNP240816C00225000 | 2024-06-21 3:11PM EDT | 225.00 | 8.30 | 8.30 | 8.60 | +0.29 | +3.62% | 2 | 248 | 23.00% |
| UNP240816C00230000 | 2024-06-21 2:18PM EDT | 230.00 | 5.80 | 5.70 | 6.00 | +0.75 | +14.85% | 3 | 101 | 22.06% |
| UNP240816C00235000 | 2024-06-21 1:30PM EDT | 235.00 | 3.80 | 3.70 | 3.90 | +0.10 | +2.70% | 5 | 966 | 21.08% |
| UNP240816C00240000 | 2024-06-21 1:10PM EDT | 240.00 | 2.33 | 2.25 | 2.50 | +0.03 | +1.30% | 7 | 710 | 20.74% |
| UNP240816C00245000 | 2024-06-21 2:20PM EDT | 245.00 | 1.40 | 1.25 | 1.85 | -0.15 | -9.68% | 3 | 165 | 21.89% |
| UNP240816C00250000 | 2024-06-21 10:22AM EDT | 250.00 | 0.70 | 0.65 | 0.85 | -0.08 | -10.26% | 5 | 228 | 20.00% |
| UNP240816C00255000 | 2024-06-20 3:32PM EDT | 255.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 23 | 902 | 20.53% |
| UNP240816C00260000 | 2024-06-20 3:39PM EDT | 260.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 24 | 202 | 23.46% |
| UNP240816C00265000 | 2024-06-21 2:08PM EDT | 265.00 | 0.20 | 0.05 | 1.45 | -0.10 | -33.33% | 1 | 494 | 32.00% |
| UNP240816C00270000 | 2024-06-14 10:05AM EDT | 270.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 7 | 298 | 25.42% |
| UNP240816C00275000 | 2024-06-18 2:17PM EDT | 275.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 371 | 36.52% |
| UNP240816C00280000 | 2024-06-10 1:30PM EDT | 280.00 | 0.14 | 0.00 | 1.15 | 0.00 | - | 5 | 234 | 37.49% |
| UNP240816C00285000 | 2024-06-11 3:36PM EDT | 285.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 45 | 41.28% |
| UNP240816C00290000 | 2024-06-07 12:04PM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 169 | 43.56% |
| UNP240816C00295000 | 2024-05-21 12:26PM EDT | 295.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 45.76% |
| UNP240816C00300000 | 2024-05-21 12:35PM EDT | 300.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 31 | 47.90% |
| UNP240816C00305000 | 2024-06-11 2:34PM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 90 | 49.98% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 53.98% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 47.07% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 55.66% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 57.64% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 52.41% |
| UNP240816P00175000 | 2024-05-02 2:52PM EDT | 175.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 42.51% |
| UNP240816P00180000 | 2024-06-17 10:28AM EDT | 180.00 | 0.37 | 0.00 | 0.60 | 0.00 | - | 2 | 14 | 35.91% |
| UNP240816P00185000 | 2024-06-03 11:16AM EDT | 185.00 | 0.30 | 0.10 | 1.55 | 0.00 | - | 6 | 27 | 40.60% |
| UNP240816P00190000 | 2024-06-13 10:06AM EDT | 190.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 28 | 28.85% |
| UNP240816P00195000 | 2024-05-28 12:54PM EDT | 195.00 | 0.72 | 0.50 | 0.60 | 0.00 | - | 1 | 19 | 25.37% |
| UNP240816P00200000 | 2024-06-21 11:46AM EDT | 200.00 | 0.81 | 0.70 | 0.85 | -0.14 | -14.74% | 2 | 116 | 23.87% |
| UNP240816P00205000 | 2024-06-20 10:28AM EDT | 205.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 5 | 191 | 22.60% |
| UNP240816P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 1.70 | 1.55 | 1.80 | -0.15 | -8.11% | 26 | 309 | 21.18% |
| UNP240816P00215000 | 2024-06-21 3:55PM EDT | 215.00 | 2.52 | 0.35 | 2.65 | -0.29 | -10.32% | 17 | 94 | 19.96% |
| UNP240816P00220000 | 2024-06-21 3:55PM EDT | 220.00 | 3.70 | 3.60 | 3.90 | -0.75 | -16.85% | 11 | 285 | 18.84% |
| UNP240816P00225000 | 2024-06-21 3:41PM EDT | 225.00 | 5.70 | 5.40 | 5.70 | -0.64 | -10.09% | 8 | 279 | 17.87% |
| UNP240816P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 7.90 | 7.70 | 8.70 | -0.60 | -7.06% | 8 | 671 | 18.62% |
| UNP240816P00235000 | 2024-06-21 10:22AM EDT | 235.00 | 12.10 | 10.70 | 11.30 | -0.90 | -6.92% | 1 | 1,499 | 16.27% |
| UNP240816P00240000 | 2024-06-14 1:42PM EDT | 240.00 | 18.85 | 14.30 | 15.10 | 0.00 | - | 6 | 414 | 15.61% |
| UNP240816P00245000 | 2024-06-18 10:55AM EDT | 245.00 | 22.90 | 17.20 | 21.00 | 0.00 | - | 14 | 68 | 23.00% |
| UNP240816P00250000 | 2024-06-14 3:47PM EDT | 250.00 | 28.60 | 22.00 | 25.90 | 0.00 | - | 2 | 6 | 25.99% |
| UNP240816P00255000 | 2024-05-24 3:50PM EDT | 255.00 | 24.90 | 26.70 | 31.50 | 0.00 | - | 1 | 0 | 31.90% |
© 2024 Yahoo. Todos os direitos reservados.